kabutan

CAPITA Inc.(7462) Historical

7462
TSE Standard
CAPITA Inc.
539
JPY
-12
(-2.18%)
Dec 5, 3:30 pm JST
3.48
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Dec 3, 2025
611 JPY
52 Week Low Apr 7, 2025
280 JPY
Yearly High Dec 3, 2025
611 JPY
Yearly Low Apr 7, 2025
280 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 549 551 530 539 -12 -2.18% 5,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 600 600 525 551 -54 -8.93% 58,900
Dec 3, 2025 579 611 573 605 +49 +8.81% 54,600
Dec 2, 2025 535 599 535 556 +21 +3.93% 37,600
Dec 1, 2025 525 535 524 535 +11 +2.10% 12,900
Nov 28, 2025 514 524 503 524 +5 +0.96% 10,300
Nov 27, 2025 520 521 503 519 +2 +0.39% 12,200
Nov 26, 2025 505 517 505 517 +16 +3.19% 11,000
Nov 25, 2025 492 507 492 501 +1 +0.20% 5,100
Nov 21, 2025 481 518 479 500 +19 +3.95% 30,000
Nov 20, 2025 483 491 474 481 -1 -0.21% 13,600
Nov 19, 2025 482 482 474 482 +1 +0.21% 5,500
Nov 18, 2025 480 481 472 481 0 0.00% 9,500
Nov 17, 2025 480 490 475 481 +1 +0.21% 21,600
Nov 14, 2025 478 480 476 480 -1 -0.21% 2,400
Nov 13, 2025 479 481 472 481 +11 +2.34% 9,900
Nov 12, 2025 456 471 456 470 +6 +1.29% 10,500
Nov 11, 2025 463 464 456 464 +1 +0.22% 2,500
Nov 10, 2025 449 463 446 463 +15 +3.35% 12,800
Nov 7, 2025 445 450 440 448 0 0.00% 6,600
Nov 6, 2025 445 448 443 448 +3 +0.67% 1,400